Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kingsoft Cloud Holdings Ltd ADR (NQ: KC )

3.330 -0.270 (-7.50%)
Streaming Delayed Price Updated: 12:18 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 39.81 41.70 39.00 39.32 1,426,175 +0.16(+0.41%)
Mar 30, 2021 39.18 39.49 37.33 39.16 3,634,673 -0.04(-0.10%)
Mar 29, 2021 41.00 41.50 38.91 39.20 1,844,602 -1.55(-3.80%)
Mar 26, 2021 41.00 42.50 38.80 40.75 1,986,500 +0.01(+0.02%)
Mar 25, 2021 39.49 42.28 38.50 40.74 1,918,397 +0.09(+0.22%)
Mar 24, 2021 44.13 44.42 40.18 40.65 2,463,689 -3.22(-7.34%)
Mar 23, 2021 44.80 45.69 42.81 43.87 3,068,257 -2.43(-5.25%)
Mar 22, 2021 49.25 50.20 45.81 46.30 1,793,255 -2.44(-5.01%)
Mar 19, 2021 47.97 49.87 47.21 48.74 4,036,900 +0.33(+0.68%)
Mar 18, 2021 46.89 50.89 45.00 48.41 2,229,787 +0.98(+2.07%)
Mar 17, 2021 45.49 47.74 44.05 47.43 5,931,783 -2.99(-5.93%)
Mar 16, 2021 51.30 53.00 49.81 50.42 2,137,490 +0.20(+0.40%)
Mar 15, 2021 51.55 52.40 48.23 50.22 1,964,365 -2.26(-4.31%)
Mar 12, 2021 52.34 53.53 50.68 52.48 1,386,700 -2.83(-5.12%)
Mar 11, 2021 52.55 55.97 52.55 55.31 1,425,238 +5.49(+11.02%)
Mar 10, 2021 51.14 53.91 49.32 49.82 843,800 -0.81(-1.60%)
Mar 09, 2021 49.80 52.40 49.44 50.63 1,468,645 +3.41(+7.22%)
Mar 08, 2021 49.53 50.91 46.88 47.22 2,560,203 -5.11(-9.76%)
Mar 05, 2021 55.00 55.19 48.11 52.33 2,098,600 -1.06(-1.99%)
Mar 04, 2021 57.00 57.89 50.86 53.39 3,137,889 -6.99(-11.58%)
Mar 03, 2021 64.50 65.20 59.00 60.38 1,691,973 -3.50(-5.48%)
Mar 02, 2021 62.37 65.23 60.02 63.88 1,553,729 +2.88(+4.72%)
Mar 01, 2021 61.50 62.69 60.11 61.00 936,478 +2.12(+3.60%)
Feb 26, 2021 57.07 59.50 54.65 58.88 2,141,600 +1.42(+2.47%)
Feb 25, 2021 60.10 63.33 56.75 57.46 994,067 -3.12(-5.15%)
Feb 24, 2021 60.96 61.91 58.06 60.58 1,212,513 -0.73(-1.19%)
Feb 23, 2021 58.38 62.00 56.00 61.31 1,876,640 +0.57(+0.94%)
Feb 22, 2021 64.11 66.65 60.52 60.74 1,661,882 -7.49(-10.98%)
Feb 19, 2021 67.00 70.64 67.00 68.23 1,137,600 +2.51(+3.82%)
Feb 18, 2021 67.07 67.07 61.57 65.72 1,859,038 -3.62(-5.22%)
Feb 17, 2021 69.23 72.01 68.50 69.34 1,179,401 -0.44(-0.63%)
Feb 16, 2021 71.43 73.50 67.58 69.78 1,198,398 -0.57(-0.81%)
Feb 12, 2021 70.13 73.00 68.22 70.35 730,100 -1.71(-2.37%)
Feb 11, 2021 72.75 74.67 71.25 72.06 882,356 +0.91(+1.28%)
Feb 10, 2021 70.59 72.89 67.02 71.15 1,280,829 +1.85(+2.67%)
Feb 09, 2021 71.25 71.26 66.65 69.30 1,752,874 +1.86(+2.76%)
Feb 08, 2021 65.03 70.76 63.90 67.44 2,315,074 +3.49(+5.46%)
Feb 05, 2021 63.00 64.16 59.50 63.95 1,298,800 +1.89(+3.05%)
Feb 04, 2021 59.89 67.44 59.16 62.06 1,710,584 +2.90(+4.90%)
Feb 03, 2021 62.24 62.24 56.52 59.16 1,713,492 +0.75(+1.28%)
Feb 02, 2021 56.52 61.83 56.46 58.41 3,026,729 +4.18(+7.71%)
Feb 01, 2021 52.58 57.48 51.50 54.23 2,350,576 +3.96(+7.88%)
Jan 29, 2021 50.66 51.95 49.22 50.27 1,045,600 +0.26(+0.52%)
Jan 28, 2021 51.35 51.91 48.24 50.01 1,391,363 -1.34(-2.61%)
Jan 27, 2021 51.20 52.33 50.33 51.35 1,292,881 -1.39(-2.64%)
Jan 26, 2021 52.50 53.92 51.32 52.74 1,836,177 -1.06(-1.97%)
Jan 25, 2021 54.62 58.52 52.23 53.80 3,239,122 -0.01(-0.02%)
Jan 22, 2021 45.00 53.91 44.38 53.81 3,542,100 +8.17(+17.90%)
Jan 21, 2021 45.71 46.08 44.60 45.64 1,357,086 +0.53(+1.17%)
Jan 20, 2021 47.25 47.25 45.08 45.11 1,455,853 +0.65(+1.46%)
Jan 19, 2021 44.81 45.66 43.68 44.46 2,095,651 +1.95(+4.59%)
Jan 15, 2021 45.60 46.03 41.84 42.51 2,123,500 -3.13(-6.86%)
Jan 14, 2021 46.30 47.53 45.51 45.64 1,023,398 +0.45(+1.00%)
Jan 13, 2021 46.61 47.15 44.88 45.19 836,630 -1.98(-4.20%)
Jan 12, 2021 48.02 49.38 46.44 47.17 1,115,544 -0.17(-0.36%)
Jan 11, 2021 46.07 48.01 45.63 47.34 1,013,324 -0.71(-1.48%)
Jan 08, 2021 43.83 48.05 43.57 48.05 2,400,200 +5.08(+11.82%)
Jan 07, 2021 43.95 44.79 42.50 42.97 1,421,509 +0.10(+0.23%)
Jan 06, 2021 42.78 43.70 42.21 42.87 814,176 -0.62(-1.43%)
Jan 05, 2021 43.35 45.38 43.11 43.49 990,387 +0.38(+0.88%)
Jan 04, 2021 44.97 45.10 42.14 43.11 1,081,757 -0.44(-1.01%)
Dec 31, 2020 43.55 43.55 43.55 2,063,149 +0.44(+1.02%)
Dec 30, 2020 43.51 44.98 42.56 43.11 2,063,149 -0.33(-0.76%)
Dec 29, 2020 44.44 44.44 42.03 43.44 956,223 -0.30(-0.69%)
Dec 28, 2020 46.00 46.30 41.70 43.74 1,539,207 -1.51(-3.34%)
Dec 24, 2020 45.46 48.16 44.52 45.25 1,401,500 +0.29(+0.65%)
Dec 23, 2020 44.33 46.72 43.16 44.96 2,129,291 +2.80(+6.64%)
Dec 22, 2020 47.03 47.16 42.00 42.16 2,102,428 -3.77(-8.21%)
Dec 21, 2020 46.54 48.69 45.67 45.93 1,625,460 -1.52(-3.20%)
Dec 18, 2020 49.68 49.92 46.84 47.45 3,870,400 -2.05(-4.14%)
Dec 17, 2020 48.96 49.50 46.55 49.50 1,595,958 +1.70(+3.56%)
Dec 16, 2020 46.66 47.99 46.41 47.80 1,208,304 +1.15(+2.47%)
Dec 15, 2020 47.06 47.06 44.10 46.65 790,398 +0.45(+0.97%)
Dec 14, 2020 48.00 48.71 45.50 46.20 1,773,805 -0.90(-1.91%)
Dec 11, 2020 44.37 47.78 43.86 47.10 2,663,600 +1.96(+4.34%)
Dec 10, 2020 40.01 45.29 40.00 45.14 1,853,221 +4.15(+10.12%)
Dec 09, 2020 42.08 45.44 39.60 40.99 3,184,562 -0.62(-1.49%)
Dec 08, 2020 42.00 42.45 40.73 41.61 721,375 -0.01(-0.02%)
Dec 07, 2020 40.60 42.16 40.55 41.62 1,343,420 +1.16(+2.87%)
Dec 04, 2020 42.41 42.66 40.28 40.46 964,900 -1.01(-2.44%)
Dec 03, 2020 41.75 42.66 40.98 41.47 1,179,998 +0.17(+0.41%)
Dec 02, 2020 39.60 41.50 39.05 41.30 1,385,083 +0.84(+2.08%)
Dec 01, 2020 40.23 41.20 38.35 40.46 1,835,590 +0.23(+0.57%)
Nov 30, 2020 44.01 44.34 39.05 40.23 10,015,123 -1.33(-3.20%)
Nov 27, 2020 37.75 41.84 37.26 41.56 4,409,700 +4.80(+13.06%)
Nov 25, 2020 34.67 37.00 34.52 36.76 2,011,200 +1.36(+3.84%)
Nov 24, 2020 37.18 37.40 35.11 35.40 1,844,912 -1.23(-3.36%)
Nov 23, 2020 36.29 36.74 35.54 36.63 2,134,026 +0.86(+2.40%)
Nov 20, 2020 35.49 36.08 34.37 35.77 2,324,500 +0.71(+2.03%)
Nov 19, 2020 34.20 35.90 33.92 35.06 1,868,090 +0.98(+2.88%)
Nov 18, 2020 36.04 36.51 32.05 34.08 2,930,121 -3.23(-8.66%)
Nov 17, 2020 37.57 39.00 37.22 37.31 1,389,218 -1.09(-2.84%)
Nov 16, 2020 38.19 38.81 36.23 38.40 1,305,728 +0.39(+1.03%)
Nov 13, 2020 38.60 40.50 37.29 38.01 1,182,900 +0.28(+0.74%)
Nov 12, 2020 36.67 38.25 36.66 37.73 965,729 +1.25(+3.43%)
Nov 11, 2020 34.37 37.08 32.94 36.48 1,199,383 +2.13(+6.20%)
Nov 10, 2020 35.71 36.30 34.04 34.35 1,725,115 -2.35(-6.40%)
Nov 09, 2020 37.47 37.75 35.61 36.70 1,343,916 -1.95(-5.05%)
Nov 06, 2020 36.46 39.23 36.45 38.65 1,703,700 +1.48(+3.98%)
Nov 05, 2020 36.00 37.57 35.07 37.17 1,711,397 +2.10(+5.99%)
Nov 04, 2020 31.94 35.29 31.86 35.07 2,049,919 +3.80(+12.15%)
Nov 03, 2020 30.24 32.08 30.00 31.27 1,288,675 +1.60(+5.39%)
Nov 02, 2020 29.22 29.82 29.06 29.67 1,050,499 +0.62(+2.13%)
Oct 30, 2020 29.86 30.20 28.50 29.05 921,000 -0.82(-2.75%)
Oct 29, 2020 29.99 30.46 29.51 29.87 763,049 +0.29(+0.98%)
Oct 28, 2020 30.76 31.00 29.37 29.58 1,065,695 -1.57(-5.04%)
Oct 27, 2020 30.96 31.66 30.65 31.15 607,545 +0.26(+0.84%)
Oct 26, 2020 31.04 31.29 30.43 30.89 487,632 -0.26(-0.83%)
Oct 23, 2020 30.63 31.15 29.71 31.15 744,600 +0.37(+1.20%)
Oct 22, 2020 30.93 31.12 30.28 30.78 589,472 -0.15(-0.48%)
Oct 21, 2020 30.69 31.23 30.21 30.93 703,421 +0.18(+0.59%)
Oct 20, 2020 31.00 31.52 30.30 30.75 561,681 -0.28(-0.90%)
Oct 19, 2020 31.53 32.03 30.43 31.03 724,402 -0.17(-0.54%)
Oct 16, 2020 29.58 31.65 29.52 31.20 1,297,500 +1.50(+5.05%)
Oct 15, 2020 29.70 29.88 29.10 29.70 1,037,272 -0.70(-2.30%)
Oct 14, 2020 31.28 31.35 30.26 30.40 805,481 -0.95(-3.03%)
Oct 13, 2020 31.78 32.00 31.00 31.35 702,404 -0.21(-0.67%)
Oct 12, 2020 31.64 32.09 31.07 31.56 817,757 +0.32(+1.02%)
Oct 09, 2020 30.60 31.27 30.20 31.24 992,900 +0.74(+2.43%)
Oct 08, 2020 31.31 31.31 29.72 30.50 1,031,354 -0.34(-1.10%)
Oct 07, 2020 30.47 31.12 30.47 30.84 929,156 +0.78(+2.59%)
Oct 06, 2020 31.10 31.18 29.90 30.06 648,445 -0.84(-2.72%)
Oct 05, 2020 30.74 31.46 29.85 30.90 1,260,387 +0.87(+2.90%)
Oct 02, 2020 29.05 30.59 28.55 30.03 1,101,900 +0.20(+0.67%)
Oct 01, 2020 29.86 30.37 28.77 29.83 806,452 +0.30(+1.02%)
Sep 30, 2020 29.26 30.50 29.03 29.53 1,824,293 +0.38(+1.30%)
Sep 29, 2020 29.71 30.30 28.76 29.15 1,439,179 -0.75(-2.51%)
Sep 28, 2020 29.54 29.95 28.57 29.90 1,834,078 +1.33(+4.66%)
Sep 25, 2020 29.55 29.58 27.60 28.57 3,308,400 -1.10(-3.71%)
Sep 24, 2020 29.99 30.63 28.58 29.67 5,764,518 -2.62(-8.11%)
Sep 23, 2020 33.01 34.41 32.13 32.29 1,540,650 +0.00(+0.00%)
Sep 22, 2020 35.23 35.90 32.17 32.29 3,479,355 -4.61(-12.49%)
Sep 21, 2020 37.11 37.59 35.02 36.90 1,606,110 -1.77(-4.58%)
Sep 18, 2020 38.07 39.80 37.60 38.67 12,242,700 -0.16(-0.41%)
Sep 17, 2020 36.80 39.63 36.23 38.83 1,668,187 -0.19(-0.49%)
Sep 16, 2020 37.46 39.18 36.69 39.02 2,389,909 +2.13(+5.77%)
Sep 15, 2020 35.84 37.17 35.71 36.89 1,646,029 +1.43(+4.03%)
Sep 14, 2020 33.61 37.39 33.55 35.46 2,542,311 +3.34(+10.40%)
Sep 11, 2020 31.05 32.29 31.05 32.12 497,400 +0.62(+1.97%)
Sep 10, 2020 32.04 32.50 31.06 31.50 826,172 -0.34(-1.07%)
Sep 09, 2020 32.33 32.73 31.00 31.84 1,367,591 -0.03(-0.09%)
Sep 08, 2020 31.60 33.50 31.35 31.87 1,514,089 -1.28(-3.86%)
Sep 04, 2020 32.32 33.80 31.59 33.15 920,400 +0.31(+0.94%)
Sep 03, 2020 34.10 34.31 31.67 32.84 1,544,315 -2.29(-6.52%)
Sep 02, 2020 36.35 38.27 34.40 35.13 1,276,864 -0.47(-1.32%)
Sep 01, 2020 35.49 36.17 34.39 35.60 1,759,187 +1.12(+3.25%)
Aug 31, 2020 35.08 36.87 34.34 34.48 1,595,870 -0.44(-1.26%)
Aug 28, 2020 35.64 36.37 34.33 34.92 1,007,700 -0.95(-2.65%)
Aug 27, 2020 37.32 37.45 33.95 35.87 1,433,514 +0.20(+0.56%)
Aug 26, 2020 34.83 37.48 34.46 35.67 1,724,240 +1.59(+4.67%)
Aug 25, 2020 33.11 34.85 33.11 34.08 795,685 +0.67(+2.01%)
Aug 24, 2020 34.84 35.00 33.05 33.41 892,706 -0.85(-2.48%)
Aug 21, 2020 35.00 35.18 34.20 34.26 734,300 -1.09(-3.08%)
Aug 20, 2020 34.50 35.47 33.58 35.35 1,253,652 +1.55(+4.59%)
Aug 19, 2020 32.25 34.66 32.01 33.80 1,863,751 +1.99(+6.26%)
Aug 18, 2020 33.26 33.80 31.00 31.81 2,785,592 -2.64(-7.66%)
Aug 17, 2020 32.29 35.68 32.23 34.45 1,550,058 +2.29(+7.12%)
Aug 14, 2020 33.00 33.39 32.03 32.16 545,800 -0.70(-2.13%)
Aug 13, 2020 32.77 34.25 32.58 32.86 809,346 +0.50(+1.55%)
Aug 12, 2020 32.32 32.98 31.79 32.36 814,999 +0.36(+1.12%)
Aug 11, 2020 33.01 33.98 31.92 32.00 1,101,855 -1.01(-3.06%)
Aug 10, 2020 34.39 35.00 32.20 33.01 851,516 -0.45(-1.34%)
Aug 07, 2020 36.27 36.49 32.74 33.46 1,915,000 -4.80(-12.55%)
Aug 06, 2020 39.24 39.24 37.60 38.26 636,993 +0.06(+0.16%)
Aug 05, 2020 39.88 39.90 37.30 38.20 1,063,966 -0.87(-2.23%)
Aug 04, 2020 40.84 41.00 37.60 39.07 1,418,658 -0.21(-0.53%)
Aug 03, 2020 36.39 39.54 36.39 39.28 1,355,686 +4.18(+11.91%)
Jul 31, 2020 35.82 37.40 34.95 35.10 1,340,300 +0.19(+0.54%)
Jul 30, 2020 35.17 35.94 34.11 34.91 751,785 -0.96(-2.68%)
Jul 29, 2020 35.99 38.65 35.00 35.87 1,707,809 +2.24(+6.66%)
Jul 28, 2020 33.02 34.88 32.33 33.63 1,398,416 +1.75(+5.49%)
Jul 27, 2020 31.06 31.89 30.85 31.88 367,103 +0.80(+2.57%)
Jul 24, 2020 30.21 31.76 30.10 31.08 1,268,000 -0.06(-0.19%)
Jul 23, 2020 32.98 33.59 30.48 31.14 1,087,251 -1.16(-3.59%)
Jul 22, 2020 34.30 35.38 31.80 32.30 1,773,078 -3.68(-10.23%)
Jul 21, 2020 35.92 36.49 34.85 35.98 1,230,873 +0.44(+1.24%)
Jul 20, 2020 36.05 36.84 33.11 35.54 2,204,239 -0.19(-0.53%)
Jul 17, 2020 32.25 36.45 31.44 35.73 3,383,300 +5.23(+17.15%)
Jul 16, 2020 30.25 31.24 30.10 30.50 1,582,051 -1.50(-4.69%)
Jul 15, 2020 33.63 33.80 30.30 32.00 1,410,236 -1.01(-3.06%)
Jul 14, 2020 32.70 33.97 30.90 33.01 2,084,130 -0.14(-0.42%)
Jul 13, 2020 38.77 39.00 32.67 33.15 1,797,361 -3.49(-9.53%)
Jul 10, 2020 40.00 40.00 36.50 36.64 1,897,500 -3.92(-9.66%)
Jul 09, 2020 41.09 42.80 37.88 40.56 1,910,658 +0.49(+1.22%)
Jul 08, 2020 37.00 40.20 36.93 40.07 2,161,784 +4.08(+11.34%)
Jul 07, 2020 36.50 36.50 34.35 35.99 1,394,467 -1.37(-3.67%)
Jul 06, 2020 33.92 38.80 33.81 37.36 1,986,248 +5.12(+15.88%)
Jul 02, 2020 32.66 33.30 31.51 32.24 1,777,700 +0.03(+0.09%)
Jul 01, 2020 31.13 34.50 30.75 32.21 2,541,878 +0.69(+2.19%)
Jun 30, 2020 28.15 32.88 28.01 31.52 3,046,106 +3.81(+13.75%)
Jun 29, 2020 27.11 29.00 25.88 27.71 1,512,136 +0.50(+1.84%)
Jun 26, 2020 28.52 29.25 26.20 27.21 1,547,900 -1.71(-5.91%)
Jun 25, 2020 27.50 29.50 27.49 28.92 2,403,593 +2.25(+8.44%)
Jun 24, 2020 29.14 29.97 26.57 26.67 2,403,361 -4.12(-13.38%)
Jun 23, 2020 27.01 31.64 27.01 30.79 3,351,648 +4.01(+14.97%)
Jun 22, 2020 27.80 27.80 25.03 26.78 1,807,431 +0.59(+2.25%)
Jun 19, 2020 23.43 26.74 23.09 26.19 2,343,300 +3.49(+15.37%)
Jun 18, 2020 24.30 24.88 22.65 22.70 1,460,898 -1.59(-6.55%)
Jun 17, 2020 21.69 24.97 21.59 24.29 2,530,006 +2.79(+12.98%)
Jun 16, 2020 22.46 22.52 21.00 21.50 1,958,844 -0.04(-0.19%)
Jun 15, 2020 20.00 22.06 20.00 21.54 1,025,356 +1.10(+5.38%)
Jun 12, 2020 21.50 21.64 20.00 20.44 820,500 -0.50(-2.39%)
Jun 11, 2020 19.95 21.75 19.90 20.94 1,230,955 +0.29(+1.40%)
Jun 10, 2020 20.70 21.09 20.13 20.65 894,766 -0.01(-0.05%)
Jun 09, 2020 20.05 20.75 19.80 20.66 1,135,483 +0.66(+3.30%)
Jun 08, 2020 20.68 20.77 19.76 20.00 1,297,976 -0.20(-0.99%)
Jun 05, 2020 21.25 21.28 20.12 20.20 1,332,600 -0.40(-1.94%)
Jun 04, 2020 22.02 22.26 20.55 20.60 1,479,142 -1.42(-6.45%)
Jun 03, 2020 23.50 23.66 21.46 22.02 2,080,096 -0.84(-3.67%)
Jun 02, 2020 21.30 23.10 21.26 22.86 3,250,621 +1.47(+6.87%)
Jun 01, 2020 20.80 21.68 20.76 21.39 2,452,180 +1.25(+6.21%)
May 29, 2020 18.26 20.35 18.25 20.14 1,286,100 +1.64(+8.86%)
May 28, 2020 18.50 18.68 18.50 18.50 1,116,865 -0.48(-2.53%)
May 27, 2020 19.08 19.30 18.00 18.98 1,858,283 -0.60(-3.06%)
May 26, 2020 18.08 19.60 17.80 19.58 3,437,184 +2.40(+13.97%)
May 22, 2020 18.00 18.07 17.01 17.18 3,441,800 -1.32(-7.14%)
May 21, 2020 19.17 20.00 18.48 18.50 3,438,159 -1.76(-8.69%)
May 20, 2020 22.82 23.22 18.73 20.26 5,336,870 -2.35(-10.39%)
May 19, 2020 23.05 23.45 22.43 22.61 1,001,741 -0.41(-1.78%)
May 18, 2020 23.49 23.75 22.30 23.02 1,152,947 -0.08(-0.35%)
May 15, 2020 22.00 24.10 21.94 23.10 3,326,400 +0.61(+2.71%)
May 14, 2020 23.70 23.80 21.78 22.49 2,621,290 -1.55(-6.45%)
May 13, 2020 24.68 25.24 21.94 24.04 1,818,944 -0.32(-1.31%)
May 12, 2020 25.38 26.50 24.36 24.36 3,026,191 -1.61(-6.20%)
May 11, 2020 25.93 26.89 24.00 25.97 10,432,591 +2.13(+8.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.